Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.89 | 22.18 | 21.89 | 22.01 | 26,706,954 | +0.10(+0.45%) |
Mar 30, 2011 | 21.91 | 22.06 | 21.91 | 21.91 | 28,389,108 | +0.11(+0.49%) |
Mar 29, 2011 | 21.63 | 21.81 | 21.59 | 21.81 | 17,438,032 | +0.23(+1.06%) |
Mar 28, 2011 | 21.63 | 21.73 | 21.58 | 21.58 | 17,487,358 | -0.06(-0.29%) |
Mar 25, 2011 | 21.52 | 21.70 | 21.51 | 21.64 | 18,728,830 | +0.18(+0.82%) |
Mar 24, 2011 | 21.43 | 21.59 | 21.42 | 21.46 | 20,108,788 | +0.14(+0.65%) |
Mar 23, 2011 | 21.00 | 21.41 | 20.99 | 21.33 | 19,538,688 | +0.25(+1.20%) |
Mar 22, 2011 | 21.13 | 21.16 | 20.99 | 21.07 | 12,695,800 | -0.02(-0.09%) |
Mar 21, 2011 | 21.16 | 21.18 | 21.04 | 21.09 | 18,916,472 | +0.29(+1.39%) |
Mar 18, 2011 | 20.89 | 21.00 | 20.72 | 20.80 | 35,658,084 | +0.14(+0.67%) |
Mar 17, 2011 | 20.71 | 20.83 | 20.54 | 20.67 | 30,348,588 | +0.21(+1.01%) |
Mar 16, 2011 | 20.80 | 20.86 | 20.34 | 20.46 | 48,258,888 | -0.45(-2.17%) |
Mar 15, 2011 | 20.81 | 20.99 | 20.79 | 20.91 | 38,302,184 | -0.30(-1.42%) |
Mar 14, 2011 | 21.35 | 21.44 | 21.08 | 21.22 | 26,836,286 | -0.29(-1.34%) |
Mar 11, 2011 | 21.54 | 21.60 | 21.39 | 21.50 | 18,105,632 | -0.00(-0.02%) |
Mar 10, 2011 | 21.49 | 21.59 | 21.40 | 21.51 | 26,967,172 | -0.11(-0.50%) |
Mar 09, 2011 | 21.59 | 21.64 | 21.50 | 21.62 | 22,549,640 | -0.01(-0.03%) |
Mar 08, 2011 | 21.54 | 21.69 | 21.48 | 21.62 | 31,465,740 | +0.14(+0.64%) |
Mar 07, 2011 | 21.52 | 21.66 | 21.24 | 21.48 | 35,879,924 | +0.00(+0.02%) |
Mar 04, 2011 | 21.54 | 21.59 | 21.34 | 21.48 | 35,014,336 | -0.12(-0.55%) |
Mar 03, 2011 | 21.34 | 21.70 | 21.34 | 21.60 | 44,046,028 | +0.38(+1.77%) |
Mar 02, 2011 | 21.28 | 21.35 | 21.13 | 21.22 | 31,533,720 | -0.16(-0.74%) |
Mar 01, 2011 | 21.18 | 21.49 | 21.15 | 21.38 | 47,181,676 | +0.33(+1.55%) |
Feb 28, 2011 | 21.14 | 21.24 | 21.04 | 21.06 | 29,400,228 | -0.13(-0.61%) |
Feb 25, 2011 | 21.01 | 21.21 | 20.99 | 21.19 | 17,367,086 | +0.14(+0.67%) |
Feb 24, 2011 | 21.15 | 21.20 | 20.99 | 21.04 | 25,903,984 | -0.01(-0.05%) |
Feb 23, 2011 | 21.01 | 21.20 | 20.98 | 21.05 | 27,616,262 | +0.05(+0.24%) |
Feb 22, 2011 | 20.87 | 21.17 | 20.86 | 21.00 | 27,244,666 | -0.26(-1.22%) |
Feb 18, 2011 | 21.28 | 21.30 | 21.12 | 21.26 | 37,419,692 | +0.00(+0.00%) |
Feb 17, 2011 | 20.88 | 21.32 | 20.84 | 21.26 | 28,004,362 | +0.38(+1.81%) |
Feb 16, 2011 | 20.78 | 20.92 | 20.71 | 20.89 | 19,725,880 | +0.07(+0.33%) |
Feb 15, 2011 | 20.72 | 20.83 | 20.61 | 20.82 | 24,723,496 | +0.02(+0.08%) |
Feb 14, 2011 | 20.97 | 21.00 | 20.75 | 20.80 | 18,415,700 | -0.14(-0.68%) |
Feb 11, 2011 | 20.83 | 20.97 | 20.79 | 20.94 | 28,990,570 | +0.01(+0.05%) |
Feb 10, 2011 | 20.81 | 20.93 | 20.69 | 20.93 | 27,868,298 | +0.13(+0.62%) |
Feb 09, 2011 | 21.12 | 21.33 | 20.71 | 20.80 | 45,522,716 | +0.09(+0.45%) |
Feb 08, 2011 | 20.57 | 20.73 | 20.54 | 20.71 | 19,824,974 | +0.12(+0.56%) |
Feb 07, 2011 | 20.64 | 20.64 | 20.53 | 20.60 | 18,233,366 | -0.01(-0.06%) |
Feb 04, 2011 | 20.64 | 20.71 | 20.54 | 20.61 | 14,244,385 | -0.00(-0.02%) |
Feb 03, 2011 | 20.65 | 20.75 | 20.47 | 20.61 | 19,727,880 | -0.10(-0.46%) |
Feb 02, 2011 | 20.80 | 20.91 | 20.61 | 20.71 | 23,674,166 | -0.06(-0.30%) |
Feb 01, 2011 | 20.71 | 20.86 | 20.70 | 20.77 | 24,326,928 | +0.07(+0.32%) |
Jan 31, 2011 | 20.53 | 20.70 | 20.39 | 20.70 | 23,856,472 | +0.21(+1.03%) |
Jan 28, 2011 | 20.70 | 20.85 | 20.47 | 20.49 | 36,169,156 | -0.16(-0.78%) |
Jan 27, 2011 | 20.82 | 20.82 | 20.64 | 20.65 | 20,522,208 | -0.09(-0.41%) |
Jan 26, 2011 | 20.81 | 20.85 | 20.71 | 20.74 | 20,728,798 | +0.00(+0.00%) |
Jan 25, 2011 | 20.83 | 20.86 | 20.60 | 20.74 | 27,618,084 | -0.10(-0.46%) |
Jan 24, 2011 | 20.71 | 20.84 | 20.65 | 20.84 | 22,862,390 | +0.16(+0.76%) |
Jan 21, 2011 | 20.81 | 20.82 | 20.66 | 20.68 | 25,383,410 | -0.05(-0.25%) |
Jan 20, 2011 | 20.96 | 21.04 | 20.67 | 20.73 | 31,259,632 | -0.16(-0.77%) |
Jan 19, 2011 | 20.98 | 21.06 | 20.82 | 20.89 | 27,831,730 | -0.02(-0.09%) |
Jan 18, 2011 | 20.82 | 21.00 | 20.81 | 20.91 | 24,806,766 | +0.12(+0.55%) |
Jan 14, 2011 | 20.88 | 20.88 | 20.75 | 20.80 | 19,187,940 | -0.09(-0.43%) |
Jan 13, 2011 | 20.84 | 21.04 | 20.80 | 20.89 | 27,240,744 | +0.12(+0.57%) |
Jan 12, 2011 | 20.82 | 20.87 | 20.65 | 20.77 | 21,587,802 | +0.12(+0.56%) |
Jan 11, 2011 | 20.87 | 20.89 | 20.64 | 20.65 | 23,549,072 | -0.12(-0.59%) |
Jan 10, 2011 | 20.65 | 20.82 | 20.61 | 20.77 | 22,626,948 | +0.05(+0.22%) |
Jan 07, 2011 | 20.68 | 20.75 | 20.61 | 20.73 | 25,190,838 | -0.08(-0.39%) |
Jan 06, 2011 | 20.96 | 20.97 | 20.70 | 20.81 | 32,979,536 | -0.11(-0.51%) |
Jan 05, 2011 | 21.01 | 21.07 | 20.71 | 20.92 | 52,197,500 | -0.13(-0.60%) |
Jan 04, 2011 | 21.42 | 21.48 | 21.02 | 21.04 | 42,408,036 | -0.44(-2.07%) |
Jan 03, 2011 | 21.70 | 21.70 | 21.45 | 21.48 | 28,755,158 | -0.18(-0.84%) |
Dec 31, 2010 | 21.53 | 21.68 | 21.53 | 21.67 | 16,351,827 | +0.09(+0.41%) |
Dec 30, 2010 | 21.55 | 21.61 | 21.53 | 21.58 | 14,093,861 | +0.02(+0.08%) |
Dec 29, 2010 | 21.54 | 21.63 | 21.53 | 21.56 | 13,289,547 | +0.03(+0.14%) |
Dec 28, 2010 | 21.45 | 21.55 | 21.43 | 21.53 | 14,978,397 | +0.10(+0.45%) |
Dec 27, 2010 | 21.59 | 21.59 | 21.43 | 21.44 | 15,062,150 | -0.17(-0.78%) |
Dec 23, 2010 | 21.58 | 21.70 | 21.57 | 21.60 | 19,853,876 | -0.00(-0.02%) |
Dec 22, 2010 | 21.55 | 21.61 | 21.42 | 21.61 | 23,404,086 | +0.03(+0.15%) |
Dec 21, 2010 | 21.53 | 21.61 | 21.47 | 21.57 | 28,430,294 | +0.06(+0.28%) |
Dec 20, 2010 | 21.56 | 21.66 | 21.48 | 21.51 | 27,692,298 | -0.13(-0.59%) |
Dec 17, 2010 | 21.42 | 21.66 | 21.36 | 21.64 | 44,462,700 | +0.12(+0.55%) |
Dec 16, 2010 | 21.36 | 21.55 | 21.31 | 21.52 | 43,755,308 | +0.20(+0.93%) |
Dec 15, 2010 | 21.05 | 21.40 | 21.00 | 21.33 | 39,616,704 | +0.28(+1.31%) |
Dec 14, 2010 | 21.36 | 21.37 | 20.98 | 21.05 | 42,402,544 | -0.31(-1.46%) |
Dec 13, 2010 | 21.21 | 21.40 | 21.18 | 21.36 | 28,471,576 | +0.07(+0.31%) |
Dec 10, 2010 | 21.37 | 21.38 | 21.18 | 21.30 | 27,182,742 | -0.06(-0.28%) |
Dec 09, 2010 | 21.28 | 21.38 | 21.27 | 21.36 | 29,782,752 | +0.14(+0.68%) |
Dec 08, 2010 | 21.11 | 21.23 | 21.11 | 21.21 | 27,688,064 | +0.08(+0.39%) |
Dec 07, 2010 | 21.21 | 21.27 | 21.12 | 21.13 | 29,938,438 | +0.05(+0.23%) |
Dec 06, 2010 | 21.20 | 21.24 | 21.08 | 21.08 | 33,728,016 | -0.17(-0.79%) |
Dec 03, 2010 | 21.35 | 21.39 | 21.24 | 21.25 | 31,396,738 | -0.13(-0.62%) |
Dec 02, 2010 | 21.30 | 21.40 | 21.25 | 21.38 | 34,560,624 | +0.07(+0.31%) |
Dec 01, 2010 | 21.06 | 21.35 | 21.03 | 21.31 | 31,759,702 | +0.50(+2.42%) |
Nov 30, 2010 | 20.74 | 20.94 | 20.73 | 20.81 | 35,745,612 | -0.07(-0.35%) |
Nov 29, 2010 | 20.93 | 20.97 | 20.71 | 20.88 | 33,995,184 | -0.09(-0.44%) |
Nov 26, 2010 | 20.98 | 21.06 | 20.94 | 20.97 | 13,780,934 | -0.16(-0.77%) |
Nov 24, 2010 | 20.89 | 21.14 | 21.14 | 21.14 | 24,622,086 | +0.32(+1.56%) |
Nov 23, 2010 | 20.92 | 20.94 | 20.70 | 20.81 | 27,017,160 | -0.21(-1.01%) |
Nov 22, 2010 | 20.96 | 21.04 | 20.80 | 21.03 | 51,256,248 | -0.02(-0.08%) |
Nov 19, 2010 | 20.81 | 21.05 | 20.79 | 21.04 | 62,315,868 | +0.16(+0.75%) |
Nov 18, 2010 | 20.57 | 20.92 | 20.56 | 20.89 | 63,326,164 | +0.43(+2.11%) |
Nov 17, 2010 | 20.33 | 20.52 | 20.32 | 20.45 | 25,617,428 | +0.14(+0.71%) |
Nov 16, 2010 | 20.58 | 20.60 | 20.23 | 20.31 | 36,126,172 | -0.29(-1.40%) |
Nov 15, 2010 | 20.58 | 20.72 | 20.55 | 20.60 | 35,073,368 | +0.01(+0.06%) |
Nov 12, 2010 | 20.52 | 20.60 | 20.41 | 20.59 | 30,617,194 | +0.04(+0.19%) |
Nov 11, 2010 | 20.44 | 20.55 | 20.40 | 20.55 | 24,840,216 | +0.08(+0.40%) |
Nov 10, 2010 | 20.47 | 20.49 | 20.38 | 20.46 | 27,535,294 | -0.03(-0.14%) |
Nov 09, 2010 | 20.44 | 20.52 | 20.40 | 20.49 | 25,427,462 | +0.09(+0.46%) |
Nov 08, 2010 | 20.45 | 20.47 | 20.38 | 20.40 | 17,028,494 | -0.07(-0.36%) |
Nov 05, 2010 | 20.42 | 20.50 | 20.28 | 20.47 | 24,476,424 | +0.04(+0.21%) |
Nov 04, 2010 | 20.26 | 20.50 | 20.24 | 20.43 | 42,008,012 | +0.16(+0.81%) |
Nov 03, 2010 | 20.23 | 20.27 | 20.05 | 20.27 | 23,982,268 | +0.03(+0.15%) |
Nov 02, 2010 | 20.22 | 20.26 | 20.21 | 20.24 | 20,155,470 | +0.05(+0.24%) |
Nov 01, 2010 | 20.08 | 20.27 | 20.03 | 20.19 | 27,509,840 | +0.13(+0.64%) |
Oct 29, 2010 | 20.01 | 20.12 | 19.97 | 20.06 | 21,763,306 | +0.04(+0.18%) |
Oct 28, 2010 | 20.05 | 20.14 | 19.92 | 20.03 | 25,283,484 | +0.01(+0.03%) |
Oct 27, 2010 | 19.96 | 20.02 | 19.73 | 20.02 | 29,095,724 | +0.06(+0.30%) |
Oct 25, 2010 | 20.05 | 20.20 | 19.95 | 19.96 | 32,434,960 | -0.20(-0.97%) |
Oct 22, 2010 | 20.12 | 20.20 | 20.10 | 20.16 | 14,572,721 | +0.05(+0.23%) |
Oct 21, 2010 | 19.96 | 20.20 | 19.96 | 20.11 | 35,573,952 | +0.10(+0.52%) |
Oct 20, 2010 | 19.75 | 20.18 | 19.75 | 20.01 | 49,523,028 | +0.27(+1.34%) |
Oct 19, 2010 | 19.62 | 19.78 | 19.57 | 19.74 | 53,570,664 | +0.11(+0.57%) |
Oct 18, 2010 | 19.57 | 19.63 | 19.56 | 19.63 | 30,067,788 | +0.02(+0.10%) |
Oct 15, 2010 | 19.62 | 19.62 | 19.54 | 19.61 | 30,106,140 | +0.01(+0.05%) |
Oct 14, 2010 | 19.61 | 19.62 | 19.53 | 19.60 | 22,163,778 | -0.01(-0.05%) |
Oct 13, 2010 | 19.54 | 19.62 | 19.52 | 19.61 | 36,702,816 | +0.11(+0.57%) |
Oct 12, 2010 | 19.41 | 19.56 | 19.41 | 19.50 | 24,718,468 | +0.01(+0.07%) |
Oct 11, 2010 | 19.49 | 19.51 | 19.41 | 19.49 | 19,865,118 | +0.05(+0.25%) |
Oct 08, 2010 | 19.44 | 19.53 | 19.32 | 19.44 | 24,754,974 | -0.01(-0.05%) |
Oct 07, 2010 | 19.52 | 19.53 | 19.37 | 19.45 | 17,437 | -0.12(-0.60%) |
Oct 06, 2010 | 19.51 | 19.57 | 19.42 | 19.56 | 21,587,636 | +0.05(+0.23%) |
Oct 05, 2010 | 19.35 | 19.54 | 19.31 | 19.52 | 57,772 | +0.26(+1.32%) |
Oct 04, 2010 | 19.28 | 19.32 | 19.16 | 19.26 | 17,615,472 | -0.08(-0.41%) |
Oct 01, 2010 | 19.34 | 19.38 | 19.15 | 19.34 | 25,168,782 | +0.20(+1.03%) |
Sep 30, 2010 | 19.15 | 19.35 | 19.06 | 19.14 | 172,015 | -0.08(-0.41%) |
Sep 29, 2010 | 19.30 | 19.30 | 19.11 | 19.22 | 46,105 | -0.11(-0.58%) |
Sep 28, 2010 | 19.17 | 19.38 | 19.09 | 19.34 | 8,387 | +0.16(+0.85%) |
Sep 27, 2010 | 19.22 | 19.26 | 19.16 | 19.17 | 16,114,995 | -0.01(-0.03%) |
Sep 24, 2010 | 19.08 | 19.24 | 19.05 | 19.18 | 21,119,994 | +0.25(+1.30%) |
Sep 23, 2010 | 18.93 | 19.07 | 18.88 | 18.93 | 19,384,474 | -0.12(-0.62%) |
Sep 22, 2010 | 19.02 | 19.15 | 19.01 | 19.05 | 23,184,714 | +0.04(+0.21%) |
Sep 21, 2010 | 18.91 | 19.04 | 18.86 | 19.01 | 5,501 | +0.05(+0.24%) |
Sep 20, 2010 | 18.85 | 18.98 | 18.83 | 18.97 | 21,493,924 | +0.13(+0.71%) |
Sep 17, 2010 | 18.83 | 18.97 | 18.78 | 18.83 | 30,531,910 | +0.05(+0.24%) |
Sep 15, 2010 | 18.77 | 18.84 | 18.72 | 18.79 | 26,595,918 | -0.06(-0.30%) |
Sep 14, 2010 | 18.93 | 19.01 | 18.83 | 18.84 | 1,528 | -0.14(-0.76%) |
Sep 13, 2010 | 19.13 | 19.14 | 18.89 | 18.99 | 27,538,954 | -0.02(-0.09%) |
Sep 10, 2010 | 18.92 | 19.04 | 18.83 | 19.00 | 28,403,598 | +0.07(+0.39%) |
Sep 09, 2010 | 18.91 | 18.99 | 18.77 | 18.93 | 27,881,748 | +0.15(+0.80%) |
Sep 08, 2010 | 18.75 | 18.90 | 18.74 | 18.78 | 4,927 | +0.07(+0.35%) |
Sep 07, 2010 | 18.68 | 18.77 | 18.64 | 18.71 | 56,577 | +0.02(+0.12%) |
Sep 03, 2010 | 18.62 | 18.70 | 18.54 | 18.69 | 22,894,210 | +0.06(+0.31%) |
Sep 02, 2010 | 18.64 | 18.64 | 18.46 | 18.63 | 2,331 | +0.02(+0.12%) |
Sep 01, 2010 | 18.31 | 18.61 | 18.27 | 18.61 | 37,165,048 | +0.47(+2.61%) |
Aug 31, 2010 | 18.13 | 18.20 | 17.86 | 18.13 | 82,059 | +0.06(+0.36%) |
Aug 30, 2010 | 18.25 | 18.26 | 18.02 | 18.07 | 17,297,080 | -0.17(-0.91%) |
Aug 27, 2010 | 18.24 | 18.25 | 17.87 | 18.24 | 30,282,302 | +0.34(+1.92%) |
Aug 26, 2010 | 17.89 | 18.03 | 17.85 | 17.89 | 52,725 | -0.09(-0.52%) |
Aug 25, 2010 | 18.00 | 18.09 | 17.88 | 17.99 | 11,585 | -0.09(-0.48%) |
Aug 24, 2010 | 17.91 | 18.16 | 17.91 | 18.07 | 137,799 | +0.02(+0.11%) |
Aug 23, 2010 | 18.02 | 18.14 | 17.99 | 18.05 | 23,467,346 | +0.10(+0.54%) |
Aug 20, 2010 | 17.83 | 18.00 | 17.83 | 17.96 | 29,662,782 | +0.01(+0.04%) |
Aug 19, 2010 | 18.10 | 18.10 | 17.85 | 17.95 | 1,545,232 | -0.18(-1.00%) |
Aug 18, 2010 | 18.22 | 18.22 | 18.06 | 18.13 | 212,363 | -0.09(-0.50%) |
Aug 17, 2010 | 18.19 | 18.32 | 18.02 | 18.22 | 229,757 | +0.08(+0.43%) |
Aug 16, 2010 | 18.02 | 18.16 | 17.90 | 18.14 | 21,407,664 | +0.05(+0.27%) |
Aug 13, 2010 | 18.10 | 18.18 | 17.98 | 18.10 | 22,978,008 | +0.01(+0.07%) |
Aug 12, 2010 | 18.03 | 18.14 | 17.97 | 18.08 | 28,922,938 | -0.11(-0.62%) |
Aug 11, 2010 | 18.26 | 18.43 | 18.18 | 18.20 | 570,676 | -0.25(-1.34%) |
Aug 10, 2010 | 18.39 | 18.44 | 18.35 | 18.44 | 23,601,752 | -0.10(-0.54%) |
Aug 09, 2010 | 18.30 | 18.64 | 18.30 | 18.54 | 28,843,240 | +0.12(+0.63%) |
Aug 06, 2010 | 18.43 | 18.44 | 18.07 | 18.43 | 27,857,318 | +0.12(+0.67%) |
Aug 05, 2010 | 18.32 | 18.32 | 18.12 | 18.30 | 23,138,698 | -0.06(-0.32%) |
Aug 04, 2010 | 18.35 | 18.41 | 18.25 | 18.36 | 107,116 | +0.06(+0.30%) |
Aug 03, 2010 | 18.27 | 18.36 | 18.20 | 18.31 | 17,209 | -0.01(-0.05%) |
Aug 02, 2010 | 18.12 | 18.34 | 18.07 | 18.32 | 49,334,680 | +0.42(+2.36%) |
Jul 30, 2010 | 17.89 | 17.95 | 17.67 | 17.89 | 25,726,414 | +0.04(+0.22%) |
Jul 29, 2010 | 17.88 | 17.96 | 17.75 | 17.86 | 42,793 | +0.04(+0.20%) |
Jul 28, 2010 | 17.82 | 17.92 | 17.78 | 17.82 | 5,183 | -0.06(-0.31%) |
Jul 27, 2010 | 17.87 | 17.94 | 17.80 | 17.87 | 47,760 | +0.04(+0.20%) |
Jul 26, 2010 | 17.80 | 17.85 | 17.76 | 17.84 | 20,488,984 | +0.06(+0.35%) |
Jul 23, 2010 | 17.60 | 17.80 | 17.52 | 17.78 | 24,911,082 | +0.16(+0.90%) |
Jul 22, 2010 | 17.54 | 17.75 | 17.53 | 17.62 | 57,621 | +0.06(+0.33%) |
Jul 21, 2010 | 17.37 | 17.79 | 17.30 | 17.56 | 55,995,640 | +0.27(+1.58%) |
Jul 20, 2010 | 17.29 | 17.33 | 16.86 | 17.29 | 30,087,466 | +0.31(+1.86%) |
Jul 19, 2010 | 17.06 | 17.07 | 16.90 | 16.97 | 17,504,176 | -0.03(-0.19%) |
Jul 16, 2010 | 17.00 | 17.24 | 16.95 | 17.00 | 30,125,608 | -0.14(-0.80%) |
Jul 15, 2010 | 17.12 | 17.19 | 16.99 | 17.14 | 23,053,090 | -0.01(-0.06%) |
Jul 14, 2010 | 17.07 | 17.18 | 17.02 | 17.15 | 82,463 | +0.03(+0.19%) |
Jul 13, 2010 | 17.12 | 17.19 | 17.08 | 17.12 | 76,386 | +0.09(+0.51%) |
Jul 12, 2010 | 16.94 | 17.04 | 16.87 | 17.03 | 16,584,845 | +0.02(+0.10%) |
Jul 09, 2010 | 17.01 | 17.04 | 16.91 | 17.01 | 19,938,436 | -0.01(-0.04%) |
Jul 08, 2010 | 16.78 | 17.03 | 16.74 | 17.02 | 187,328 | +0.31(+1.85%) |
Jul 07, 2010 | 16.41 | 16.75 | 16.33 | 16.71 | 36,155,900 | +0.34(+2.06%) |
Jul 06, 2010 | 16.43 | 16.46 | 16.24 | 16.37 | 23,369 | +0.12(+0.76%) |
Jul 02, 2010 | 16.25 | 16.38 | 16.19 | 16.25 | 25,055,236 | +0.01(+0.04%) |
Jul 01, 2010 | 16.33 | 16.33 | 16.06 | 16.24 | 40,083,808 | -0.03(-0.18%) |
Jun 30, 2010 | 16.27 | 16.42 | 16.24 | 16.27 | 75,327 | -0.04(-0.26%) |
Jun 29, 2010 | 16.42 | 16.54 | 16.27 | 16.32 | 55,604 | -0.00(-0.02%) |
Jun 25, 2010 | 16.32 | 16.86 | 16.32 | 16.32 | 89,265,528 | -0.50(-2.97%) |
Jun 24, 2010 | 16.82 | 17.04 | 16.78 | 16.82 | 576,253 | -0.14(-0.84%) |
Jun 23, 2010 | 17.07 | 17.10 | 16.89 | 16.96 | 31,902,966 | -0.07(-0.42%) |
Jun 22, 2010 | 17.03 | 17.24 | 17.02 | 17.03 | 48,456 | -0.01(-0.04%) |
Jun 21, 2010 | 17.15 | 17.20 | 16.97 | 17.04 | 28,253,996 | +0.06(+0.32%) |
Jun 18, 2010 | 16.99 | 17.12 | 16.97 | 16.99 | 43,744,304 | -0.02(-0.10%) |
Jun 17, 2010 | 17.05 | 17.11 | 16.90 | 17.00 | 6,187 | -0.01(-0.08%) |
Jun 16, 2010 | 17.01 | 17.03 | 16.81 | 17.01 | 25,846,144 | +0.07(+0.42%) |
Jun 15, 2010 | 16.94 | 16.95 | 16.74 | 16.94 | 11,185 | +0.22(+1.30%) |
Jun 14, 2010 | 16.87 | 16.87 | 16.71 | 16.73 | 21,028,932 | -0.05(-0.27%) |
Jun 11, 2010 | 16.79 | 16.80 | 16.60 | 16.77 | 23,038,310 | -0.12(-0.69%) |
Jun 10, 2010 | 16.89 | 16.90 | 16.70 | 16.89 | 121,427 | +0.35(+2.14%) |
Jun 09, 2010 | 16.60 | 16.69 | 16.48 | 16.53 | 27,402,060 | -0.07(-0.41%) |
Jun 08, 2010 | 16.35 | 16.68 | 16.27 | 16.60 | 34,794,316 | +0.24(+1.50%) |
Jun 07, 2010 | 16.50 | 16.58 | 16.35 | 16.36 | 31,277,144 | -0.15(-0.92%) |
Jun 04, 2010 | 16.79 | 16.79 | 16.43 | 16.51 | 37,180,676 | -0.48(-2.81%) |
Jun 03, 2010 | 16.96 | 17.06 | 16.89 | 16.98 | 36,592,952 | +0.11(+0.65%) |
Jun 02, 2010 | 16.87 | 16.87 | 16.48 | 16.87 | 29,104,572 | +0.36(+2.18%) |
Jun 01, 2010 | 16.46 | 16.78 | 16.33 | 16.51 | 677 | -0.04(-0.21%) |
May 28, 2010 | 16.55 | 16.73 | 16.42 | 16.55 | 36,613,192 | +0.05(+0.33%) |
May 27, 2010 | 16.30 | 16.50 | 16.18 | 16.50 | 35,194,252 | +0.37(+2.30%) |
May 26, 2010 | 16.37 | 16.38 | 16.08 | 16.12 | 56,780 | -0.17(-1.07%) |
May 25, 2010 | 16.22 | 16.33 | 16.08 | 16.30 | 39,623 | -0.27(-1.63%) |
May 24, 2010 | 16.49 | 16.70 | 16.43 | 16.57 | 26,249,890 | -0.04(-0.25%) |
May 21, 2010 | 16.37 | 16.65 | 16.20 | 16.61 | 53,161,812 | -0.19(-1.15%) |
May 20, 2010 | 16.74 | 16.87 | 16.59 | 16.80 | 141,956 | -0.30(-1.76%) |
May 19, 2010 | 17.06 | 17.18 | 16.89 | 17.10 | 32,796,316 | +0.01(+0.04%) |
May 18, 2010 | 17.29 | 17.30 | 17.09 | 17.10 | 51,882 | -0.10(-0.58%) |
May 17, 2010 | 17.22 | 17.24 | 17.02 | 17.20 | 27,012,286 | +0.02(+0.13%) |
May 14, 2010 | 17.17 | 17.27 | 17.02 | 17.17 | 40,170,572 | -0.05(-0.28%) |
May 13, 2010 | 17.37 | 17.39 | 17.21 | 17.22 | 29,909,352 | -0.15(-0.85%) |
May 12, 2010 | 17.32 | 17.42 | 17.20 | 17.37 | 36,904,720 | +0.11(+0.63%) |
May 11, 2010 | 17.35 | 17.41 | 17.24 | 17.26 | 4,320 | -0.14(-0.80%) |
May 10, 2010 | 17.32 | 17.42 | 17.27 | 17.40 | 54,834,936 | +0.44(+2.60%) |
May 07, 2010 | 16.80 | 17.01 | 16.59 | 16.96 | 67,606,496 | +0.13(+0.77%) |
May 06, 2010 | 17.39 | 17.45 | 16.49 | 16.83 | 14,833 | -0.34(-1.99%) |
May 05, 2010 | 17.24 | 17.33 | 17.16 | 17.17 | 36,757,672 | +0.05(+0.28%) |
May 04, 2010 | 17.19 | 17.32 | 17.08 | 17.12 | 7,783 | -0.19(-1.08%) |
May 03, 2010 | 17.29 | 17.37 | 17.15 | 17.31 | 25,038,118 | +0.10(+0.58%) |
Apr 30, 2010 | 17.26 | 17.37 | 17.19 | 17.21 | 30,047,856 | -0.09(-0.54%) |
Apr 29, 2010 | 17.26 | 17.45 | 17.25 | 17.30 | 27,078,542 | +0.12(+0.71%) |
Apr 28, 2010 | 17.07 | 17.25 | 16.92 | 17.18 | 38,444,024 | +0.16(+0.93%) |
Apr 27, 2010 | 17.28 | 17.34 | 17.01 | 17.02 | 8,686 | -0.28(-1.60%) |
Apr 26, 2010 | 17.39 | 17.50 | 17.30 | 17.30 | 27,782,374 | -0.05(-0.28%) |
Apr 23, 2010 | 17.54 | 17.54 | 17.30 | 17.35 | 33,660,400 | -0.14(-0.79%) |
Apr 22, 2010 | 17.43 | 17.55 | 17.39 | 17.49 | 31,516,962 | +0.04(+0.22%) |
Apr 21, 2010 | 17.45 | 17.57 | 17.39 | 17.45 | 310,905 | -0.09(-0.51%) |
Apr 20, 2010 | 17.78 | 17.80 | 17.49 | 17.54 | 5,901 | -0.27(-1.54%) |
Apr 19, 2010 | 17.70 | 17.81 | 17.68 | 17.81 | 41,102,996 | +0.11(+0.64%) |
Apr 16, 2010 | 17.46 | 17.75 | 17.44 | 17.70 | 54,474,632 | +0.23(+1.31%) |
Apr 15, 2010 | 17.63 | 17.63 | 17.43 | 17.47 | 31,602,834 | -0.22(-1.26%) |
Apr 14, 2010 | 17.72 | 17.73 | 17.60 | 17.69 | 21,531,112 | -0.02(-0.13%) |
Apr 13, 2010 | 17.61 | 17.73 | 17.60 | 17.72 | 23,378,774 | +0.08(+0.47%) |
Apr 12, 2010 | 17.60 | 17.66 | 17.55 | 17.63 | 26,290,974 | +0.05(+0.31%) |
Apr 09, 2010 | 17.36 | 17.58 | 17.34 | 17.58 | 32,054,336 | +0.27(+1.54%) |
Apr 08, 2010 | 17.32 | 17.32 | 17.21 | 17.31 | 30,229,892 | -0.02(-0.11%) |
Apr 07, 2010 | 17.48 | 17.48 | 17.25 | 17.33 | 37,363,800 | -0.15(-0.87%) |
Apr 06, 2010 | 17.66 | 17.66 | 17.46 | 17.48 | 27,337,230 | -0.19(-1.06%) |
Apr 05, 2010 | 17.89 | 17.89 | 17.60 | 17.67 | 29,802,610 | -0.14(-0.78%) |